Shenzhen FRD Science & Technology Co., Ltd. (SHE:300602)
China · Delayed Price · Currency is CNY 32.26
-1.93 (-5.64%)
Sep 26, 2025, 3:04 PM CST
SHE:300602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.84 | 34.84 | 32.22 | 32.26 | 32.26 | -5.64% | 35,293,577 |
| Sep 25, 2025 | 34.00 | 35.14 | 33.51 | 34.19 | 34.19 | 0.56% | 34,735,524 |
| Sep 24, 2025 | 34.17 | 34.58 | 33.14 | 34.00 | 34.00 | -0.64% | 35,946,169 |
| Sep 23, 2025 | 35.26 | 35.88 | 33.37 | 34.22 | 34.22 | -2.95% | 48,093,917 |
| Sep 22, 2025 | 34.03 | 35.61 | 33.66 | 35.26 | 35.26 | 3.86% | 57,390,866 |
| Sep 19, 2025 | 35.55 | 35.79 | 33.73 | 33.95 | 33.95 | -4.88% | 57,157,684 |
| Sep 18, 2025 | 32.37 | 38.00 | 31.73 | 35.69 | 35.69 | 10.19% | 95,758,226 |
| Sep 17, 2025 | 30.99 | 33.00 | 30.88 | 32.39 | 32.39 | 5.40% | 54,928,022 |
| Sep 16, 2025 | 29.86 | 31.05 | 29.55 | 30.73 | 30.73 | 4.42% | 42,871,140 |
| Sep 15, 2025 | 29.49 | 29.90 | 28.92 | 29.43 | 29.43 | -0.91% | 21,656,274 |
| Sep 12, 2025 | 29.51 | 30.17 | 29.29 | 29.70 | 29.70 | 0.17% | 26,421,943 |
| Sep 11, 2025 | 28.45 | 29.75 | 28.21 | 29.65 | 29.65 | 4.18% | 30,706,306 |
| Sep 10, 2025 | 28.20 | 29.04 | 28.10 | 28.46 | 28.46 | 2.34% | 22,723,927 |
| Sep 9, 2025 | 28.43 | 28.80 | 27.59 | 27.81 | 27.81 | -2.86% | 19,568,008 |
| Sep 8, 2025 | 28.84 | 29.24 | 28.28 | 28.63 | 28.63 | -1.21% | 20,980,144 |
| Sep 5, 2025 | 28.39 | 29.02 | 27.90 | 28.98 | 28.98 | 3.95% | 23,236,107 |
| Sep 4, 2025 | 29.77 | 30.15 | 27.30 | 27.88 | 27.88 | -5.94% | 30,597,037 |
| Sep 3, 2025 | 30.27 | 30.58 | 29.48 | 29.64 | 29.64 | -1.53% | 23,406,157 |
| Sep 2, 2025 | 32.10 | 32.24 | 29.87 | 30.10 | 30.10 | -6.23% | 41,645,891 |
| Sep 1, 2025 | 33.01 | 33.35 | 31.88 | 32.10 | 32.10 | -2.13% | 30,670,184 |
| Aug 29, 2025 | 32.93 | 33.16 | 32.10 | 32.80 | 32.80 | -0.46% | 33,642,960 |
| Aug 28, 2025 | 31.64 | 33.08 | 31.60 | 32.95 | 32.95 | 2.04% | 44,631,593 |
| Aug 27, 2025 | 32.50 | 34.47 | 32.29 | 32.29 | 32.29 | -1.79% | 61,968,380 |
| Aug 26, 2025 | 33.25 | 34.40 | 32.75 | 32.88 | 32.88 | -1.91% | 43,855,393 |
| Aug 25, 2025 | 33.00 | 34.38 | 32.49 | 33.52 | 33.52 | 2.20% | 57,420,025 |
| Aug 22, 2025 | 32.63 | 33.60 | 32.37 | 32.80 | 32.80 | -2.29% | 53,215,292 |
| Aug 21, 2025 | 35.02 | 36.27 | 32.60 | 33.57 | 33.57 | -2.64% | 59,008,141 |
| Aug 20, 2025 | 34.40 | 34.84 | 32.88 | 34.48 | 34.48 | -2.16% | 55,146,631 |
| Aug 19, 2025 | 34.79 | 36.33 | 33.82 | 35.24 | 35.24 | 1.85% | 74,846,082 |
| Aug 18, 2025 | 30.41 | 34.99 | 29.91 | 34.60 | 34.60 | 15.10% | 75,833,090 |
| Aug 15, 2025 | 29.30 | 31.35 | 29.29 | 30.06 | 30.06 | 1.62% | 58,802,709 |
| Aug 14, 2025 | 29.75 | 30.45 | 28.68 | 29.58 | 29.58 | -0.57% | 43,290,452 |
| Aug 13, 2025 | 29.20 | 30.16 | 28.67 | 29.75 | 29.75 | - | 55,769,850 |
| Aug 12, 2025 | 28.12 | 31.08 | 27.65 | 29.75 | 29.75 | 5.38% | 80,528,996 |
| Aug 11, 2025 | 28.30 | 28.98 | 27.30 | 28.23 | 28.23 | 1.15% | 59,356,083 |
| Aug 8, 2025 | 26.30 | 28.23 | 26.24 | 27.91 | 27.91 | 5.40% | 54,286,294 |
| Aug 7, 2025 | 27.23 | 27.64 | 26.27 | 26.48 | 26.48 | -2.07% | 41,102,479 |
| Aug 6, 2025 | 26.75 | 28.74 | 26.75 | 27.04 | 27.04 | 1.24% | 60,158,957 |
| Aug 5, 2025 | 24.81 | 27.56 | 24.81 | 26.71 | 26.71 | 8.31% | 57,977,768 |
| Aug 4, 2025 | 23.55 | 25.18 | 23.55 | 24.66 | 24.66 | 3.57% | 30,968,581 |
| Aug 1, 2025 | 23.72 | 24.48 | 23.55 | 23.81 | 23.81 | 1.02% | 22,005,699 |
| Jul 31, 2025 | 23.28 | 24.18 | 23.28 | 23.57 | 23.57 | 1.25% | 20,777,446 |
| Jul 30, 2025 | 23.40 | 23.56 | 22.96 | 23.28 | 23.28 | -2.80% | 15,485,385 |
| Jul 29, 2025 | 23.31 | 24.39 | 23.30 | 23.95 | 23.95 | 2.35% | 19,283,523 |
| Jul 28, 2025 | 23.05 | 23.63 | 22.95 | 23.40 | 23.40 | 2.01% | 15,134,068 |
| Jul 25, 2025 | 23.00 | 23.04 | 22.62 | 22.94 | 22.94 | -0.43% | 10,381,522 |
| Jul 24, 2025 | 23.18 | 23.45 | 22.79 | 23.04 | 23.04 | -0.82% | 14,703,173 |
| Jul 23, 2025 | 23.08 | 23.48 | 22.90 | 23.23 | 23.23 | -0.43% | 14,232,115 |
| Jul 22, 2025 | 23.70 | 24.45 | 23.11 | 23.33 | 23.33 | 0.73% | 22,831,720 |
| Jul 21, 2025 | 23.12 | 23.34 | 22.84 | 23.16 | 23.16 | -0.17% | 13,845,293 |